Symbol | Open | High | Low | Close | Percent | Change | Volume | TASR | 23.35 | 23.39 | 21.18 | 21.90 | -0.45 | -0.10 | 10282418 | NVDA | 205.13 | 207.89 | 204.90 | 206.81 | 1.46 | 2.97 | 10255849 | OPTR | 12.89 | 13.00 | 12.56 | 12.78 | -1.16 | -0.15 | 10093864 | VMED | 49.89 | 51.09 | 49.49 | 51.00 | 2.74 | 1.36 | 10033984 | RJET | 1.33 | 1.40 | 0.99 | 1.31 | 1.55 | 0.02 | 9993713 | SPLS | 10.24 | 10.26 | 10.24 | 10.25 | 0.10 | 0.01 | 9785997 | FSLR | 60.43 | 61.05 | 53.09 | 54.82 | -9.28 | -5.61 | 9739347 | CLWR | 5.00 | 5.00 | 4.99 | 5.00 | 0.00 | 0.00 | 9552771 | RCII | 11.32 | 11.45 | 9.05 | 9.94 | -1.29 | -0.13 | 9325642 | SNTA | 0.28 | 0.40 | 0.27 | 0.34 | 25.93 | 0.07 | 9322967 | ZNGA | 3.82 | 3.90 | 3.80 | 3.90 | 2.09 | 0.08 | 9212959 | CREE | 34.56 | 37.43 | 34.55 | 35.70 | 4.02 | 1.38 | 9192287 | CTRX | 61.44 | 61.50 | 61.42 | 61.47 | 0.07 | 0.04 | 9064451 | CEDC | 0.11 | 0.11 | 0.08 | 0.09 | -10.00 | -0.01 | 8851101 | SBUX | 55.16 | 55.31 | 54.70 | 54.84 | -0.60 | -0.33 | 8847147 | SNDK | 76.53 | 76.71 | 76.07 | 76.18 | 0.00 | 0.00 | 8681601 | ICON | 1.85 | 1.92 | 1.53 | 1.64 | -11.35 | -0.21 | 8646577 | ELNK | 5.81 | 5.85 | 5.63 | 5.63 | -3.76 | -0.22 | 8604877 | GILD | 75.83 | 76.39 | 74.72 | 74.96 | -1.36 | -1.03 | 8466330 | AVNR | 16.96 | 16.98 | 16.96 | 16.96 | 0.00 | 0.00 | 8430307 | GMCR | 91.94 | 91.95 | 91.20 | 91.67 | -0.30 | -0.28 | 8367122 | PSUN | 0.05 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00 | 8336230 | LINTA | 28.88 | 30.60 | 28.72 | 29.92 | 6.36 | 1.79 | 8176829 | PLUG | 2.90 | 2.94 | 2.81 | 2.85 | 4.40 | 0.12 | 8156454 | CBST | 101.98 | 101.99 | 101.94 | 101.94 | 0.14 | 0.14 | 7884444 | SAPE | 24.99 | 25.00 | 24.98 | 24.98 | -0.08 | -0.02 | 7411301 | AMAT | 56.05 | 56.68 | 55.69 | 56.43 | 0.95 | 0.53 | 7406735 | HBAN | 13.78 | 13.98 | 13.74 | 13.80 | 0.22 | 0.03 | 7376224 | ARIA | 23.95 | 23.99 | 23.94 | 23.99 | 0.17 | 0.04 | 7192149 | CY | 15.90 | 16.10 | 15.74 | 15.86 | -2.76 | -0.45 | 7117456 | LOCM | 0.07 | 0.14 | 0.07 | 0.09 | 50.00 | 0.03 | 7100099 | NVAX | 1.12 | 1.16 | 1.07 | 1.09 | 6.86 | 0.07 | 7061997 | XTXI | 39.56 | 39.56 | 35.44 | 37.60 | -4.57 | -1.80 | 7053273 | PRXL | 88.10 | 88.10 | 88.07 | 88.08 | -0.02 | -0.02 | 7021106 | LINE | 0.15 | 0.21 | 0.14 | 0.18 | 12.50 | 0.02 | 7010410 | INFY | 14.71 | 14.95 | 14.71 | 14.85 | 1.09 | 0.16 | 7004924 | VIAB | 24.27 | 24.39 | 23.58 | 24.03 | -0.83 | -0.20 | 6946868 | EXPE | 120.88 | 125.10 | 120.46 | 124.66 | 3.70 | 4.45 | 6923855 | ATVI | 65.34 | 66.03 | 64.86 | 65.49 | 0.29 | 0.19 | 6873022 | EBAY | 37.11 | 37.68 | 37.02 | 37.64 | 1.73 | 0.64 | 6706736 | TRIP | 37.40 | 38.22 | 36.58 | 37.50 | 0.40 | 0.15 | 6645822 | EXAS | 53.99 | 57.95 | 53.72 | 54.99 | 9.76 | 4.89 | 6591655 | CTCT | 29.40 | 32.03 | 29.11 | 32.01 | 4.54 | 1.39 | 6558359 | ONNN | 11.51 | 11.80 | 11.45 | 11.70 | 1.92 | 0.22 | 6482398 | HMNY | 9.11 | 10.82 | 8.88 | 10.62 | 17.61 | 1.59 | 6287095 | CNQR | 128.83 | 128.96 | 128.78 | 128.78 | -0.02 | -0.02 | 6284919 | SIAL | 139.82 | 139.90 | 139.74 | 139.76 | -0.04 | -0.05 | 6247490 | PMCS | 11.59 | 11.70 | 11.57 | 11.65 | 0.52 | 0.06 | 6172566 | CHTP | 6.55 | 6.67 | 6.52 | 6.52 | -0.46 | -0.03 | 6150167 | DISCA | 18.99 | 19.11 | 18.60 | 18.88 | -0.53 | -0.10 | 6102704 | |
|